きんえいの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,925 | 3,945 | 3,870 | 3,945 | +25 | +0.6% | 1,500 |
| 2024/04/11 | 3,925 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 800 |
| 2024/04/10 | 3,920 | 3,920 | 3,915 | 3,920 | +25 | +0.6% | 700 |
| 2024/04/09 | 3,900 | 3,900 | 3,895 | 3,895 | -5 | -0.1% | 300 |
| 2024/04/08 | 3,895 | 3,900 | 3,895 | 3,900 | +5 | +0.1% | 1,100 |
| 2024/04/05 | 3,900 | 3,900 | 3,890 | 3,895 | -5 | -0.1% | 800 |
| 2024/04/04 | 3,890 | 3,900 | 3,885 | 3,900 | -5 | -0.1% | 400 |
| 2024/04/03 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,905 | 3,920 | 3,880 | 3,905 | ±0 | ±0% | 1,700 |
| 2024/04/01 | 3,885 | 3,940 | 3,865 | 3,905 | +40 | +1% | 2,600 |
| 2024/03/29 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/03/28 | 3,830 | 3,850 | 3,830 | 3,850 | +20 | +0.5% | 1,200 |
| 2024/03/27 | 3,825 | 3,830 | 3,815 | 3,830 | +20 | +0.5% | 500 |
| 2024/03/26 | 3,810 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 1,200 |
| 2024/03/25 | 3,785 | 3,830 | 3,785 | 3,810 | +25 | +0.7% | 1,300 |
| 2024/03/22 | 3,785 | 3,785 | 3,785 | 3,785 | -5 | -0.1% | 300 |
| 2024/03/21 | 3,785 | 3,790 | 3,785 | 3,790 | -15 | -0.4% | 800 |
| 2024/03/19 | 3,780 | 3,805 | 3,780 | 3,805 | +25 | +0.7% | 200 |
| 2024/03/18 | 3,770 | 3,865 | 3,765 | 3,780 | -95 | -2.5% | 3,300 |
| 2024/03/15 | 3,760 | 3,875 | 3,760 | 3,875 | +100 | +2.6% | 5,100 |
| 2024/03/14 | 3,775 | 3,790 | 3,745 | 3,775 | +5 | +0.1% | 900 |
| 2024/03/13 | 3,770 | 3,790 | 3,750 | 3,770 | ±0 | ±0% | 1,800 |
| 2024/03/12 | 3,780 | 3,790 | 3,735 | 3,770 | -50 | -1.3% | 6,500 |
| 2024/03/11 | 3,845 | 3,850 | 3,820 | 3,820 | -30 | -0.8% | 1,300 |
| 2024/03/08 | 3,855 | 3,855 | 3,840 | 3,850 | -10 | -0.3% | 400 |
| 2024/03/07 | 3,825 | 3,860 | 3,825 | 3,860 | +25 | +0.7% | 1,000 |
| 2024/03/06 | 3,810 | 3,835 | 3,810 | 3,835 | +30 | +0.8% | 500 |
| 2024/03/05 | 3,835 | 3,835 | 3,805 | 3,805 | -40 | -1% | 1,600 |
| 2024/03/04 | 3,860 | 3,860 | 3,840 | 3,845 | -15 | -0.4% | 1,700 |
| 2024/03/01 | 3,855 | 3,865 | 3,830 | 3,860 | +25 | +0.7% | 1,400 |
| 2024/02/29 | 3,830 | 3,845 | 3,825 | 3,835 | ±0 | ±0% | 1,100 |
| 2024/02/28 | 3,840 | 3,840 | 3,830 | 3,835 | ±0 | ±0% | 900 |
| 2024/02/27 | 3,820 | 3,835 | 3,820 | 3,835 | ±0 | ±0% | 400 |
| 2024/02/26 | 3,810 | 3,835 | 3,810 | 3,835 | +20 | +0.5% | 1,100 |
| 2024/02/22 | 3,785 | 3,820 | 3,785 | 3,815 | +35 | +0.9% | 800 |
| 2024/02/21 | 3,790 | 3,790 | 3,780 | 3,780 | +10 | +0.3% | 400 |
| 2024/02/20 | 3,780 | 3,780 | 3,770 | 3,770 | -20 | -0.5% | 500 |
| 2024/02/19 | 3,795 | 3,795 | 3,760 | 3,790 | -5 | -0.1% | 1,700 |
| 2024/02/16 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 700 |
| 2024/02/15 | 3,795 | 3,795 | 3,760 | 3,760 | -15 | -0.4% | 300 |
| 2024/02/14 | 3,760 | 3,775 | 3,760 | 3,775 | -40 | -1% | 1,600 |
| 2024/02/13 | 3,805 | 3,815 | 3,805 | 3,815 | +10 | +0.3% | 600 |
| 2024/02/09 | 3,805 | 3,805 | 3,805 | 3,805 | +55 | +1.5% | 100 |
| 2024/02/08 | 3,810 | 3,810 | 3,750 | 3,750 | -40 | -1.1% | 800 |
| 2024/02/07 | 3,745 | 3,815 | 3,740 | 3,790 | +45 | +1.2% | 1,200 |
| 2024/02/06 | 3,800 | 3,800 | 3,720 | 3,745 | -75 | -2% | 5,800 |
| 2024/02/05 | 3,835 | 3,835 | 3,815 | 3,820 | -35 | -0.9% | 2,600 |
| 2024/02/02 | 3,880 | 3,880 | 3,835 | 3,855 | -25 | -0.6% | 900 |
| 2024/02/01 | 3,855 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 4,500 |
| 2024/01/31 | 3,865 | 3,875 | 3,860 | 3,875 | +5 | +0.1% | 1,300 |
151～
200
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「きんえい」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| きんえい | 405,500円 | -1.4% | -1.6% | 0.25% | 72.94倍 | 4.45倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| Ｔ＆Ｇニーズ | 79,500円 | -0.0% | +3.9% | 2.52% | 5.80倍 | 0.76倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＦフォースＧ | 45,200円 | +8.3% | +52.7% | 0.00% | 9.77倍 | 4.10倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| マイクロ波化 | 72,100円 | -8.2% | -69.2% | 0.00% | 308.12倍 | 16.64倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ブロメディア | 151,800円 | +19.9% | +9.9% | 2.64% | 15.91倍 | 2.49倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
